28,145€
0,34%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,05 | 28,36 | 27,95 | 28,29 | 0,84% | - |
| 04.12.2025 | 28,28 | 28,39 | 27,99 | 28,05 | -0,83% | - |
| 03.12.2025 | 28,03 | 28,42 | 27,80 | 28,29 | 0,84% | 306,00 |
| 02.12.2025 | 28,35 | 28,50 | 27,40 | 28,05 | -1,18% | 502,00 |
| 01.12.2025 | 28,18 | 28,42 | 27,98 | 28,39 | 0,71% | 165,00 |
| 28.11.2025 | 28,28 | 28,33 | 28,02 | 28,19 | -0,30% | 28,00 |
| 27.11.2025 | 27,99 | 28,34 | 27,90 | 28,27 | 0,95% | 36,00 |
| 26.11.2025 | 28,14 | 28,22 | 27,80 | 28,01 | -0,39% | 36,00 |
| 25.11.2025 | 27,62 | 28,13 | 27,51 | 28,12 | 1,81% | 50,00 |
| 24.11.2025 | 27,81 | 28,02 | 27,39 | 27,62 | -0,95% | 43,00 |
| 21.11.2025 | 26,67 | 27,89 | 26,65 | 27,88 | 4,50% | 17,00 |
| 20.11.2025 | 27,92 | 28,11 | 26,63 | 26,68 | -4,18% | 778,00 |
| 19.11.2025 | 27,56 | 28,03 | 27,52 | 27,85 | 0,67% | - |
| 18.11.2025 | 27,94 | 27,99 | 27,53 | 27,66 | -1,13% | 41,00 |
| 17.11.2025 | 28,40 | 28,55 | 27,97 | 27,98 | -1,48% | 2,00 |
| 14.11.2025 | 28,86 | 28,95 | 28,25 | 28,40 | -1,63% | - |
| 13.11.2025 | 29,25 | 29,27 | 28,77 | 28,87 | -0,26% | - |
| 12.11.2025 | 28,96 | 29,09 | 28,78 | 28,94 | 0,07% | 28,00 |
| 11.11.2025 | 28,61 | 28,93 | 28,44 | 28,92 | 1,05% | - |
| 10.11.2025 | 28,58 | 28,77 | 28,44 | 28,62 | 0,37% | 526,00 |
| 07.11.2025 | 28,07 | 28,54 | 28,07 | 28,52 | 1,37% | 39,00 |
| 06.11.2025 | 28,27 | 28,54 | 28,08 | 28,13 | -0,48% | 135,00 |
| 05.11.2025 | 27,85 | 28,28 | 27,74 | 28,27 | 1,44% | 1.381,00 |
| 04.11.2025 | 28,13 | 28,13 | 27,67 | 27,87 | -0,96% | 1.000,00 |
| 03.11.2025 | 27,70 | 28,27 | 27,66 | 28,14 | 1,64% | 2,00 |
| 31.10.2025 | 28,07 | 28,22 | 27,61 | 27,68 | -1,46% | 2,00 |
| 30.10.2025 | 28,24 | 28,34 | 27,98 | 28,09 | -0,43% | 31,00 |
| 29.10.2025 | 28,28 | 28,33 | 27,95 | 28,21 | -0,32% | - |
| 28.10.2025 | 28,27 | 28,43 | 28,17 | 28,30 | 0,14% | 383,00 |
| 27.10.2025 | 27,84 | 28,44 | 27,84 | 28,26 | 1,22% | - |
| 24.10.2025 | 27,70 | 28,13 | 27,57 | 27,92 | 0,70% | 199,00 |
| 23.10.2025 | 26,62 | 27,85 | 25,75 | 27,73 | 5,10% | 38,00 |
| 22.10.2025 | 27,88 | 27,92 | 25,98 | 26,38 | -5,38% | 449,00 |
| 21.10.2025 | 27,42 | 27,96 | 27,35 | 27,88 | 1,70% | 380,00 |
| 20.10.2025 | 27,25 | 27,55 | 27,04 | 27,42 | 0,57% | 534,00 |
| 17.10.2025 | 27,36 | 27,36 | 26,81 | 27,26 | -0,89% | 570,00 |
| 16.10.2025 | 26,51 | 28,09 | 26,28 | 27,51 | 3,91% | 698,00 |
| 15.10.2025 | 26,59 | 26,82 | 26,08 | 26,47 | -0,71% | 4.963,00 |
| 14.10.2025 | 27,53 | 27,55 | 25,52 | 26,66 | -7,32% | 3.020,00 |
| 13.10.2025 | 29,45 | 29,71 | 28,53 | 28,77 | -2,14% | 36,00 |
| 10.10.2025 | 29,68 | 30,08 | 29,39 | 29,40 | -0,88% | 38,00 |
| 09.10.2025 | 30,55 | 30,57 | 28,84 | 29,66 | -3,90% | 2.444,00 |
| 08.10.2025 | 30,78 | 30,96 | 30,62 | 30,86 | 0,33% | - |
| 07.10.2025 | 31,17 | 31,31 | 30,73 | 30,76 | -1,35% | 320,00 |
| 06.10.2025 | 31,23 | 31,26 | 30,77 | 31,18 | -0,19% | - |
| 03.10.2025 | 31,39 | 31,53 | 30,91 | 31,24 | -0,48% | 40,00 |
| 02.10.2025 | 31,10 | 31,40 | 31,07 | 31,39 | 0,93% | 1.308,00 |
| 01.10.2025 | 30,58 | 31,12 | 30,37 | 31,10 | 1,47% | - |
| 30.09.2025 | 30,85 | 30,86 | 30,33 | 30,65 | -0,57% | 36,00 |
| 29.09.2025 | 30,72 | 31,29 | 30,61 | 30,83 | -0,21% | 331,00 |
| 26.09.2025 | 30,71 | 31,05 | 30,65 | 30,89 | 0,80% | - |
| 25.09.2025 | 30,55 | 30,69 | 30,28 | 30,65 | 0,29% | 46,00 |
| 24.09.2025 | 30,81 | 30,89 | 30,44 | 30,56 | -0,76% | - |
| 23.09.2025 | 30,75 | 31,37 | 30,72 | 30,79 | 0,10% | - |
| 22.09.2025 | 31,17 | 31,17 | 30,54 | 30,76 | -1,33% | 2,00 |
| 19.09.2025 | 31,03 | 31,41 | 30,99 | 31,18 | 0,40% | 3,00 |
| 18.09.2025 | 31,20 | 31,27 | 30,66 | 31,05 | -0,03% | 2,00 |
| 17.09.2025 | 31,28 | 31,47 | 31,04 | 31,06 | -0,70% | - |
| 16.09.2025 | 31,26 | 31,41 | 31,12 | 31,28 | 0,03% | 11,00 |
| 15.09.2025 | 31,54 | 31,90 | 31,21 | 31,27 | -0,64% | - |
| 12.09.2025 | 31,60 | 31,69 | 31,35 | 31,47 | -0,36% | 300,00 |
| 11.09.2025 | 31,44 | 31,61 | 31,32 | 31,59 | 0,33% | 382,00 |
| 10.09.2025 | 31,67 | 31,79 | 31,43 | 31,48 | -0,52% | 80,00 |
| 09.09.2025 | 31,33 | 31,90 | 31,26 | 31,65 | 1,09% | 37,00 |
| 08.09.2025 | 31,03 | 31,44 | 30,93 | 31,31 | 0,95% | 2,00 |
| 05.09.2025 | 30,72 | 31,15 | 30,72 | 31,01 | 1,01% | 696,00 |
| 04.09.2025 | 30,70 | 30,96 | 30,53 | 30,70 | 0,07% | - |
| 03.09.2025 | 31,32 | 31,32 | 30,61 | 30,68 | -2,14% | 181,00 |
| 02.09.2025 | 30,82 | 31,44 | 30,68 | 31,35 | 1,79% | 2,00 |
| 01.09.2025 | 30,99 | 31,08 | 30,64 | 30,80 | -0,58% | 2,00 |
| 29.08.2025 | 31,16 | 31,19 | 30,84 | 30,98 | -0,74% | 54,00 |
| 28.08.2025 | 31,48 | 31,56 | 31,17 | 31,21 | -0,81% | - |
| 27.08.2025 | 31,60 | 31,74 | 31,13 | 31,47 | -0,38% | 1,00 |
| 26.08.2025 | 31,89 | 31,89 | 31,45 | 31,59 | -0,93% | 3,00 |
| 25.08.2025 | 32,63 | 32,79 | 31,81 | 31,88 | -2,27% | 386,00 |
| 22.08.2025 | 32,86 | 32,86 | 32,37 | 32,62 | -0,75% | 1,00 |
| 21.08.2025 | 32,79 | 33,30 | 32,37 | 32,87 | 0,20% | - |
| 20.08.2025 | 32,73 | 32,91 | 32,68 | 32,80 | 0,20% | 2.436,00 |
| 19.08.2025 | 32,17 | 32,95 | 32,13 | 32,74 | 1,76% | - |
| 18.08.2025 | 32,26 | 32,41 | 31,91 | 32,17 | -0,29% | - |
| 15.08.2025 | 32,04 | 32,32 | 31,93 | 32,27 | 0,81% | - |
| 14.08.2025 | 32,00 | 32,02 | 31,67 | 32,01 | 0,02% | 52,00 |
| 13.08.2025 | 31,76 | 32,00 | 31,53 | 32,00 | 0,77% | - |
| 12.08.2025 | 31,36 | 31,80 | 31,32 | 31,76 | 1,26% | 33,00 |
| 11.08.2025 | 31,39 | 31,66 | 31,29 | 31,36 | -0,48% | - |
| 08.08.2025 | 31,28 | 31,64 | 31,26 | 31,51 | 0,74% | 40,00 |
| 07.08.2025 | 30,72 | 31,38 | 30,71 | 31,28 | 1,81% | 175,00 |
| 06.08.2025 | 30,91 | 31,09 | 30,67 | 30,73 | -0,60% | 805,00 |
| 05.08.2025 | 31,18 | 31,29 | 30,63 | 30,91 | -0,87% | - |
| 04.08.2025 | 30,94 | 31,36 | 30,83 | 31,18 | 0,39% | - |
| 01.08.2025 | 31,18 | 31,23 | 30,73 | 31,06 | -0,38% | 36,00 |
| 31.07.2025 | 31,83 | 31,84 | 31,01 | 31,18 | -1,95% | 1,00 |
| 30.07.2025 | 31,49 | 31,85 | 31,20 | 31,80 | 0,89% | - |
| 29.07.2025 | 31,39 | 31,98 | 31,35 | 31,52 | 0,06% | 111,00 |
| 28.07.2025 | 31,17 | 31,71 | 31,17 | 31,50 | 0,93% | 66,00 |
| 25.07.2025 | 31,60 | 32,00 | 30,86 | 31,21 | -1,23% | 65,00 |
| 24.07.2025 | 32,96 | 32,99 | 31,52 | 31,60 | -4,11% | - |
| 23.07.2025 | 32,10 | 33,05 | 32,10 | 32,96 | 2,66% | 180,00 |
| 22.07.2025 | 32,28 | 32,51 | 32,02 | 32,10 | -0,54% | - |
| 21.07.2025 | 32,10 | 32,60 | 32,10 | 32,28 | 0,51% | 2,00 |